Indicators

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

114.97 -0.25 (-0.22%)

Streaming Delayed Price Updated: 9:56 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	83.96	84.16	82.14	82.32	151,291	-1.72(-2.04%)
Jan 28, 2021	84.32	84.82	84.03	84.04	201,398	+0.42(+0.51%)
Jan 27, 2021	84.03	84.65	83.36	83.62	223,583	-1.67(-1.96%)
Jan 26, 2021	86.46	86.59	85.20	85.28	225,028	-0.64(-0.75%)
Jan 25, 2021	85.91	86.64	85.03	85.93	232,142	-0.24(-0.27%)
Jan 22, 2021	85.13	86.19	84.96	86.16	154,366	+0.30(+0.35%)
Jan 21, 2021	86.85	86.97	85.86	85.86	208,444	-0.96(-1.11%)
Jan 20, 2021	86.34	86.89	86.25	86.82	215,254	+0.80(+0.93%)
Jan 19, 2021	86.29	86.36	85.54	86.02	239,573	+0.52(+0.61%)
Jan 15, 2021	85.53	85.96	84.56	85.50	336,404	-0.88(-1.02%)
Jan 14, 2021	85.92	86.90	85.92	86.38	298,664	+1.00(+1.17%)
Jan 13, 2021	85.98	86.21	85.23	85.38	337,081	-0.75(-0.87%)
Jan 12, 2021	85.15	86.23	84.94	86.12	265,703	+1.18(+1.39%)
Jan 11, 2021	83.83	85.13	83.76	84.95	381,242	+0.08(+0.10%)
Jan 08, 2021	85.62	85.84	83.83	84.86	657,330	-0.43(-0.51%)
Jan 07, 2021	85.33	85.67	85.00	85.29	586,430	+0.48(+0.57%)
Jan 06, 2021	81.93	85.47	81.93	84.81	1,098,389	+3.57(+4.40%)
Jan 05, 2021	79.97	81.74	79.97	81.24	957,529	+1.25(+1.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.